Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -3.64583333333 | 30.72 | 30.77 | 28.92 | 336010 | 29.66394174 | CS |
| 4 | -1.52 | -4.88431876607 | 31.12 | 33.49 | 28.92 | 423721 | 30.95249141 | CS |
| 12 | 0.94 | 3.27983251919 | 28.66 | 36.18 | 28.58 | 494289 | 32.17298424 | CS |
| 26 | 4.67 | 18.7324508624 | 24.93 | 36.18 | 24.5801 | 486514 | 30.90503924 | CS |
| 52 | -0.59 | -1.95428949983 | 30.19 | 36.18 | 20.6556 | 549899 | 29.32075011 | CS |
| 156 | 1.6 | 5.71428571429 | 28 | 36.18 | 11.6 | 617517 | 23.31716511 | CS |
| 260 | 1.97 | 7.12993123417 | 27.63 | 36.18 | 2.96 | 679305 | 20.88159939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 29.25 | -0.76 | -2.53 | 29.49 | 29.91 | 29.25 | 295860 |
| 1739316900 | 30.01 | 0.28 | 0.94 | 29.38 | 30.15 | 29.22 | 290231 |
| 1739230500 | 29.73 | 0.1 | 0.34 | 29.7 | 29.94 | 29.06 | 352822 |
| 1738971300 | 29.63 | -0.07 | -0.24 | 29.69 | 30.3299 | 29.43 | 399984 |
| 1738884900 | 29.7 | -0.6 | -1.98 | 30.72 | 30.77 | 29.62 | 341151 |
| 1738798500 | 30.3 | 0.04 | 0.13 | 30.26 | 30.59 | 30.1 | 302687 |
| 1738712100 | 30.26 | 0.74 | 2.51 | 29.52 | 30.4 | 29.47 | 377272 |
| 1738625700 | 29.52 | -1.7 | -5.45 | 30.09 | 30.52 | 29.48 | 359382 |
| 1738366500 | 31.22 | -1.66 | -5.05 | 32.67 | 32.81 | 30.85 | 580778 |
| 1738280100 | 32.88 | 0.41 | 1.26 | 32.81 | 33.49 | 32.549999 | 311637 |
| 1738193700 | 32.47 | 0.1 | 0.31 | 32.27 | 32.74 | 32.02 | 257400 |
| 1738107300 | 32.369999 | 0.19 | 0.59 | 32.28 | 32.78 | 32 | 262992 |
| 1738020900 | 32.18 | 0.29 | 0.91 | 32.02 | 32.54 | 31.8 | 373086 |
| 1737761700 | 31.89 | 0.43 | 1.37 | 31.44 | 32.35 | 31.13 | 507634 |
| 1737675300 | 31.46 | 0 | 0.00 | 31.46 | 31.46 | 31.46 | 0 |
| 1737588900 | 31.46 | 0.1 | 0.32 | 31.3 | 31.57 | 31.01 | 345042 |
| 1737502500 | 31.36 | 0.45 | 1.46 | 31.35 | 31.74 | 30.82 | 1598748 |
| 1737156900 | 30.91 | 0.32 | 1.05 | 30.88 | 31.23 | 30.525 | 316958 |
| 1737070500 | 30.59 | -0.85 | -2.70 | 31.12 | 31.295 | 30.07 | 353321 |
| 1736984100 | 31.44 | 0.89 | 2.91 | 31.54 | 31.88 | 30.66 | 406474 |
| 1736897700 | 30.55 | -0.04 | -0.13 | 30.98 | 31.47 | 30.32 | 366631 |
| 1736811300 | 30.59 | -0.81 | -2.58 | 31.41 | 31.41 | 29.04 | 465204 |
| 1736552100 | 31.4 | -0.8 | -2.48 | 31.59 | 32.314999 | 31.31 | 473248 |
| 1736379300 | 32.2 | -0.16 | -0.49 | 32.42 | 32.42 | 31.28 | 268002 |
| 1736292900 | 32.36 | -0.4 | -1.22 | 32.909999 | 33.015 | 32.141 | 433965 |
| 1736206500 | 32.759999 | 0.62 | 1.93 | 32.32 | 33.215 | 32.265 | 261648 |
| 1735947300 | 32.14 | 0.12 | 0.37 | 32.009999 | 32.33 | 31.445 | 230751 |
| 1735860900 | 32.02 | -0.6 | -1.84 | 32.92 | 33.45 | 31.86 | 270172 |
| 1735688100 | 32.619999 | 0.15 | 0.46 | 32.68 | 33.25 | 32.549999 | 329634 |
| 1735601700 | 32.47 | -0.27 | -0.82 | 32.57 | 32.74 | 31.73 | 236845 |
| 1735342500 | 32.74 | -0.4 | -1.21 | 32.9 | 33.265 | 32.494999 | 203472 |
| 1735256100 | 33.14 | -0.03 | -0.09 | 32.939999 | 33.229999 | 32.7 | 247806 |
| 1735077840 | 33.17 | -0.06 | -0.18 | 33.119999 | 33.43 | 32.759999 | 122854 |
| 1734996900 | 33.229999 | 0.4 | 1.22 | 32.869999 | 33.415 | 32.46 | 471264 |
| 1734737700 | 32.83 | -0.84 | -2.49 | 32.36 | 33.77 | 31.9 | 3817113 |
| 1734651300 | 33.67 | -0.42 | -1.23 | 34.36 | 34.74 | 33.2 | 614836 |
| 1734564900 | 34.09 | -1.39 | -3.92 | 35.45 | 35.71 | 34.01 | 535783 |
| 1734478500 | 35.48 | 0.54 | 1.55 | 34.88 | 36.14 | 34.81 | 713417 |
| 1734392100 | 34.94 | -1.16 | -3.21 | 36.08 | 36.15 | 34.82 | 584470 |
| 1734132900 | 36.1 | 1.45 | 4.18 | 35.13 | 36.18 | 34.45 | 624209 |
| 1734046500 | 34.65 | -0.56 | -1.59 | 34.76 | 35.07 | 33.59 | 549550 |
| 1733960100 | 35.21 | 0.34 | 0.98 | 35.12 | 35.49 | 33.2265 | 780405 |
| 1733873700 | 34.87 | 3.29 | 10.42 | 31.15 | 35.3 | 29.6 | 1022017 |
| 1733787300 | 31.58 | 0.16 | 0.51 | 31.67 | 32.08 | 31.15 | 786246 |
| 1733528100 | 31.42 | 0.38 | 1.22 | 31.6 | 31.65 | 31.08 | 344505 |
| 1733441700 | 31.04 | -0.67 | -2.11 | 31.55 | 31.67 | 30.8 | 370950 |
| 1733355300 | 31.71 | -0.05 | -0.16 | 31.63 | 32.06 | 31.3 | 398311 |
| 1733268900 | 31.76 | 0.38 | 1.21 | 31.48 | 31.83 | 30.89 | 536440 |
| 1733182500 | 31.38 | 1.75 | 5.91 | 29.94 | 31.71 | 29.84 | 668778 |
| 1732917840 | 29.63 | 0.01 | 0.03 | 29.61 | 29.88 | 29.24 | 224782 |
| 1732750500 | 29.62 | -0.72 | -2.37 | 30.47 | 30.72 | 29.57 | 351885 |
| 1732664100 | 30.34 | -0.61 | -1.97 | 30.68 | 30.83 | 30.16 | 383882 |
| 1732577700 | 30.95 | 0.84 | 2.79 | 30.63 | 31.37 | 30.575 | 264949 |
| 1732318500 | 30.11 | 0.89 | 3.05 | 29.57 | 30.26 | 29.515 | 373781 |
| 1732232100 | 29.22 | 0.66 | 2.31 | 28.66 | 29.43 | 28.58 | 450864 |
| 1732145700 | 28.56 | -0.68 | -2.33 | 29.09 | 29.29 | 28.54 | 504916 |
| 1732059300 | 29.24 | -0.48 | -1.62 | 29.39 | 29.7 | 28.99 | 301970 |
| 1731972900 | 29.72 | -0.61 | -2.01 | 30.3 | 30.49 | 29.6 | 246994 |
| 1731713700 | 30.33 | -0.46 | -1.49 | 30.9 | 31.26 | 30.3 | 251847 |
| 1731627300 | 30.79 | -0.07 | -0.23 | 30.84 | 31.37 | 30.4 | 291523 |
| 1731540900 | 30.86 | -0.41 | -1.31 | 31.27 | 31.73 | 30.59 | 316996 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
